La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 840,56 -1 383,48 (-2,30 %)
Franco-Nevada Corporation (FNV)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV241220C00080000 | 2024-03-05 11:16AM EDT | 80.00 | 35.50 | 41.50 | 45.40 | 0.00 | - | - | 10 | 47.42% |
| FNV241220C00090000 | 2024-04-18 3:00PM EDT | 90.00 | 36.00 | 34.90 | 39.00 | 0.00 | - | 1 | 3 | 53.08% |
| FNV241220C00095000 | 2024-04-23 9:45AM EDT | 95.00 | 28.53 | 30.90 | 34.30 | 0.00 | - | 8 | 21 | 48.30% |
| FNV241220C00100000 | 2024-04-25 1:03PM EDT | 100.00 | 25.90 | 28.10 | 28.70 | 0.00 | - | 2 | 23 | 40.49% |
| FNV241220C00105000 | 2024-04-16 2:38PM EDT | 105.00 | 20.75 | 24.30 | 24.90 | 0.00 | - | 2 | 18 | 38.81% |
| FNV241220C00110000 | 2024-04-25 2:58PM EDT | 110.00 | 21.00 | 20.80 | 23.20 | 0.00 | - | 10 | 67 | 42.63% |
| FNV241220C00115000 | 2024-04-25 2:57PM EDT | 115.00 | 17.00 | 17.60 | 20.00 | 0.00 | - | 1 | 82 | 41.21% |
| FNV241220C00120000 | 2024-04-26 2:27PM EDT | 120.00 | 15.03 | 14.80 | 15.90 | +0.53 | +3.66% | 8 | 287 | 36.90% |
| FNV241220C00125000 | 2024-04-26 2:27PM EDT | 125.00 | 12.50 | 10.70 | 14.00 | +0.40 | +3.31% | 2 | 98 | 37.73% |
| FNV241220C00130000 | 2024-04-25 2:45PM EDT | 130.00 | 9.80 | 10.20 | 11.40 | 0.00 | - | 1 | 69 | 36.12% |
| FNV241220C00135000 | 2024-04-23 3:10PM EDT | 135.00 | 7.10 | 8.30 | 8.70 | 0.00 | - | 3 | 25 | 33.60% |
| FNV241220C00140000 | 2024-04-23 10:06AM EDT | 140.00 | 5.90 | 6.70 | 7.20 | 0.00 | - | 6 | 137 | 33.49% |
| FNV241220C00145000 | 2024-04-16 10:51AM EDT | 145.00 | 4.10 | 5.40 | 5.80 | 0.00 | - | 39 | 96 | 33.04% |
| FNV241220C00150000 | 2024-04-24 10:23AM EDT | 150.00 | 3.70 | 4.40 | 4.80 | 0.00 | - | 20 | 175 | 33.15% |
| FNV241220C00155000 | 2024-04-02 2:46PM EDT | 155.00 | 3.60 | 3.50 | 4.00 | 0.00 | - | 1 | 23 | 33.39% |
| FNV241220C00160000 | 2024-04-16 2:38PM EDT | 160.00 | 2.56 | 2.85 | 3.30 | 0.00 | - | 2 | 25 | 33.50% |
| FNV241220C00165000 | 2024-04-26 2:06PM EDT | 165.00 | 2.35 | 2.35 | 2.60 | -0.05 | -2.08% | 2 | 48 | 33.13% |
| FNV241220C00170000 | 2024-04-19 12:06PM EDT | 170.00 | 2.18 | 1.95 | 2.15 | 0.00 | - | 4 | 30 | 33.33% |
| FNV241220C00175000 | 2024-04-25 9:56AM EDT | 175.00 | 1.25 | 1.60 | 1.80 | 0.00 | - | 28 | 28 | 33.63% |
| FNV241220C00180000 | 2024-04-26 10:55AM EDT | 180.00 | 1.25 | 1.30 | 1.55 | -0.10 | -7.41% | 8 | 8 | 34.14% |
Options de ventepour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FNV241220P00060000 | 2024-03-05 1:48PM EDT | 60.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 43 | 45.51% |
| FNV241220P00065000 | 2024-02-09 2:07PM EDT | 65.00 | 0.60 | 0.00 | 2.45 | 0.00 | - | - | 6 | 54.00% |
| FNV241220P00070000 | 2024-03-19 3:15PM EDT | 70.00 | 0.54 | 0.00 | 0.55 | 0.00 | - | 5 | 9 | 40.94% |
| FNV241220P00075000 | 2024-03-27 10:43AM EDT | 75.00 | 0.60 | 0.20 | 0.70 | 0.00 | - | 5 | 41 | 38.45% |
| FNV241220P00080000 | 2024-04-22 2:12PM EDT | 80.00 | 0.80 | 0.20 | 0.00 | 0.00 | - | 3 | 108 | 12.50% |
| FNV241220P00085000 | 2024-04-26 10:05AM EDT | 85.00 | 1.00 | 0.70 | 1.70 | -0.05 | -4.76% | 5 | 19 | 37.77% |
| FNV241220P00090000 | 2024-04-26 10:05AM EDT | 90.00 | 1.40 | 1.15 | 1.45 | -0.09 | -6.04% | 6 | 41 | 31.73% |
| FNV241220P00095000 | 2024-04-25 1:10PM EDT | 95.00 | 2.20 | 1.70 | 2.00 | 0.00 | - | 4 | 211 | 30.41% |
| FNV241220P00100000 | 2024-04-26 9:38AM EDT | 100.00 | 2.69 | 2.50 | 4.70 | -0.51 | -15.94% | 5 | 51 | 36.73% |
| FNV241220P00105000 | 2024-04-25 10:34AM EDT | 105.00 | 3.90 | 3.50 | 4.00 | -0.50 | -11.36% | 10 | 59 | 29.14% |
| FNV241220P00110000 | 2024-04-25 3:34PM EDT | 110.00 | 5.37 | 4.90 | 5.30 | -0.13 | -2.36% | 12 | 101 | 28.15% |
| FNV241220P00115000 | 2024-04-25 3:35PM EDT | 115.00 | 7.10 | 6.60 | 7.00 | -0.20 | -2.74% | 10 | 216 | 27.45% |
| FNV241220P00120000 | 2024-04-26 9:38AM EDT | 120.00 | 8.71 | 8.70 | 9.10 | -1.69 | -16.25% | 5 | 52 | 26.90% |
| FNV241220P00125000 | 2024-04-15 10:08AM EDT | 125.00 | 15.27 | 11.20 | 11.60 | 0.00 | - | 1 | 17 | 26.44% |
| FNV241220P00130000 | 2024-04-26 11:20AM EDT | 130.00 | 14.80 | 14.00 | 14.40 | -0.05 | -0.34% | 2 | 10 | 25.81% |
| FNV241220P00135000 | 2024-04-09 10:23AM EDT | 135.00 | 18.70 | 17.10 | 17.70 | 0.00 | - | - | 4 | 25.57% |
| FNV241220P00140000 | 2024-04-08 11:33AM EDT | 140.00 | 23.30 | 20.60 | 23.00 | 0.00 | - | - | 1 | 30.07% |
| FNV241220P00145000 | 2024-03-26 1:48PM EDT | 145.00 | 31.68 | 24.90 | 26.00 | 0.00 | - | 5 | 3 | 27.56% |
| FNV241220P00150000 | 2024-04-17 1:15PM EDT | 150.00 | 31.50 | 27.30 | 28.70 | 0.00 | - | 4 | 5 | 22.22% |
